Hon Hai Precision Industry Co., Ltd. (HNHPF)
OTCMKTS
· Delayed Price · Currency is USD
14.24
-0.10 (-0.67%)
At close: Apr 28, 2026
HNHPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.02 | 14.52 | 13.97 | 14.24 | 14.24 | -0.67% | 184,082 |
| Apr 27, 2026 | 14.38 | 14.49 | 14.11 | 14.34 | 14.34 | 1.46% | 42,304 |
| Apr 24, 2026 | 14.40 | 14.40 | 14.09 | 14.13 | 14.13 | -0.84% | 28,199 |
| Apr 23, 2026 | 14.00 | 14.45 | 14.00 | 14.25 | 14.25 | 1.06% | 17,982 |
| Apr 22, 2026 | 13.77 | 14.15 | 13.60 | 14.10 | 14.10 | 6.53% | 34,034 |
| Apr 21, 2026 | 12.90 | 13.40 | 12.90 | 13.24 | 13.24 | 0.96% | 23,550 |
| Apr 20, 2026 | 12.84 | 13.51 | 12.69 | 13.11 | 13.11 | -1.25% | 30,934 |
| Apr 17, 2026 | 13.16 | 13.55 | 13.16 | 13.28 | 13.28 | 0.05% | 55,930 |
| Apr 16, 2026 | 13.25 | 13.30 | 13.06 | 13.27 | 13.27 | 0.84% | 45,755 |
| Apr 15, 2026 | 12.65 | 13.32 | 12.65 | 13.16 | 13.16 | -0.53% | 28,470 |
| Apr 14, 2026 | 12.93 | 13.30 | 12.93 | 13.23 | 13.23 | 2.56% | 55,350 |
| Apr 13, 2026 | 12.50 | 12.90 | 12.50 | 12.90 | 12.90 | 1.57% | 49,293 |
| Apr 10, 2026 | 12.58 | 12.75 | 12.58 | 12.70 | 12.70 | 0.79% | 279,091 |
| Apr 9, 2026 | 12.76 | 12.76 | 12.50 | 12.60 | 12.60 | -0.79% | 26,102 |
| Apr 8, 2026 | 12.45 | 12.75 | 12.45 | 12.70 | 12.70 | 6.01% | 48,616 |
| Apr 7, 2026 | 11.76 | 12.15 | 11.70 | 11.98 | 11.98 | -0.95% | 36,371 |
| Apr 6, 2026 | 12.00 | 12.50 | 12.00 | 12.10 | 12.10 | -0.12% | 21,839 |
| Apr 2, 2026 | 12.35 | 12.35 | 11.90 | 12.11 | 12.11 | -2.02% | 17,502 |
| Apr 1, 2026 | 11.73 | 12.46 | 11.73 | 12.36 | 12.36 | 3.17% | 33,130 |
| Mar 31, 2026 | 11.63 | 12.00 | 11.50 | 11.98 | 11.98 | 0.38% | 42,186 |
| Mar 30, 2026 | 12.00 | 12.10 | 11.85 | 11.94 | 11.94 | -1.36% | 63,327 |
| Mar 27, 2026 | 12.38 | 12.38 | 12.01 | 12.10 | 12.10 | -2.02% | 70,634 |
| Mar 26, 2026 | 12.25 | 12.69 | 12.25 | 12.35 | 12.35 | 0.30% | 22,057 |
| Mar 25, 2026 | 12.10 | 12.50 | 12.00 | 12.31 | 12.31 | 1.01% | 23,779 |
| Mar 24, 2026 | 12.42 | 12.53 | 12.00 | 12.19 | 12.19 | -3.25% | 44,014 |
| Mar 23, 2026 | 12.00 | 12.65 | 12.00 | 12.60 | 12.60 | 3.11% | 20,428 |
| Mar 20, 2026 | 12.94 | 12.94 | 12.18 | 12.22 | 12.22 | -4.27% | 53,045 |
| Mar 19, 2026 | 12.75 | 12.77 | 12.10 | 12.77 | 12.76 | -1.05% | 41,754 |
| Mar 18, 2026 | 13.30 | 13.30 | 12.88 | 12.90 | 12.90 | -3.48% | 48,688 |
| Mar 17, 2026 | 13.24 | 13.55 | 13.24 | 13.37 | 13.37 | -1.58% | 61,684 |
| Mar 16, 2026 | 13.10 | 13.58 | 13.10 | 13.58 | 13.58 | 4.38% | 43,942 |
| Mar 13, 2026 | 13.00 | 13.45 | 13.00 | 13.01 | 13.01 | -2.08% | 26,906 |
| Mar 12, 2026 | 13.00 | 13.36 | 13.00 | 13.29 | 13.29 | -1.59% | 23,865 |
| Mar 11, 2026 | 13.74 | 13.74 | 13.39 | 13.50 | 13.50 | 1.05% | 13,632 |
| Mar 10, 2026 | 13.30 | 13.54 | 13.15 | 13.36 | 13.36 | -2.12% | 80,247 |
| Mar 9, 2026 | 13.25 | 13.65 | 13.00 | 13.65 | 13.65 | 0.48% | 114,444 |
| Mar 6, 2026 | 13.68 | 13.85 | 13.53 | 13.59 | 13.59 | -1.91% | 33,216 |
| Mar 5, 2026 | 14.00 | 14.20 | 13.50 | 13.85 | 13.85 | -2.26% | 54,452 |
| Mar 4, 2026 | 13.80 | 14.35 | 13.80 | 14.17 | 14.17 | 0.14% | 19,629 |
| Mar 3, 2026 | 14.73 | 14.73 | 13.88 | 14.15 | 14.15 | -7.52% | 35,030 |
| Mar 2, 2026 | 15.33 | 15.47 | 14.89 | 15.30 | 15.30 | 1.19% | 29,215 |
| Feb 27, 2026 | 14.89 | 15.41 | 14.89 | 15.12 | 15.12 | -0.85% | 22,184 |
| Feb 26, 2026 | 15.46 | 15.50 | 15.00 | 15.25 | 15.25 | -3.69% | 48,883 |
| Feb 25, 2026 | 15.31 | 15.95 | 15.16 | 15.84 | 15.84 | 6.28% | 51,561 |
| Feb 24, 2026 | 14.72 | 15.00 | 14.28 | 14.90 | 14.90 | 3.29% | 50,508 |
| Feb 23, 2026 | 14.08 | 14.68 | 14.08 | 14.43 | 14.43 | -1.27% | 31,985 |
| Feb 20, 2026 | 14.20 | 14.74 | 14.20 | 14.61 | 14.61 | 1.61% | 46,126 |
| Feb 19, 2026 | 14.10 | 14.40 | 14.10 | 14.38 | 14.38 | -0.50% | 20,842 |
| Feb 18, 2026 | 14.45 | 14.74 | 14.35 | 14.45 | 14.45 | 0.70% | 39,039 |
| Feb 17, 2026 | 14.16 | 14.40 | 14.10 | 14.35 | 14.35 | -0.42% | 28,295 |
| Feb 13, 2026 | 14.73 | 14.73 | 14.20 | 14.41 | 14.41 | -0.69% | 7,358 |
| Feb 12, 2026 | 14.35 | 14.62 | 14.29 | 14.51 | 14.51 | -0.96% | 55,106 |
| Feb 11, 2026 | 14.15 | 14.65 | 14.15 | 14.65 | 14.65 | 4.05% | 44,798 |
| Feb 10, 2026 | 14.00 | 14.09 | 13.95 | 14.08 | 14.08 | 0.86% | 12,879 |
| Feb 9, 2026 | 13.30 | 14.00 | 13.30 | 13.96 | 13.96 | -0.23% | 22,792 |
| Feb 6, 2026 | 13.50 | 14.05 | 13.50 | 13.99 | 13.99 | 3.09% | 26,178 |
| Feb 5, 2026 | 13.53 | 13.82 | 13.34 | 13.57 | 13.57 | -0.25% | 31,193 |
| Feb 4, 2026 | 13.28 | 13.88 | 13.28 | 13.61 | 13.61 | 0.47% | 27,591 |
| Feb 3, 2026 | 13.80 | 13.97 | 13.50 | 13.54 | 13.54 | -2.77% | 60,682 |
| Feb 2, 2026 | 13.70 | 14.03 | 13.61 | 13.93 | 13.93 | - | 33,114 |
| Jan 30, 2026 | 14.23 | 14.23 | 13.89 | 13.93 | 13.93 | -1.82% | 24,922 |
| Jan 29, 2026 | 13.81 | 14.22 | 13.80 | 14.19 | 14.19 | -2.08% | 65,735 |
| Jan 28, 2026 | 14.61 | 14.61 | 14.30 | 14.49 | 14.49 | -0.55% | 56,180 |
| Jan 27, 2026 | 14.25 | 14.64 | 14.25 | 14.57 | 14.57 | 2.25% | 39,647 |
| Jan 26, 2026 | 14.22 | 14.30 | 14.17 | 14.25 | 14.25 | 1.29% | 44,870 |
| Jan 23, 2026 | 13.90 | 14.18 | 13.90 | 14.07 | 14.07 | -0.30% | 18,664 |
| Jan 22, 2026 | 14.20 | 14.20 | 13.94 | 14.11 | 14.11 | 0.43% | 19,194 |
| Jan 21, 2026 | 13.88 | 14.20 | 13.85 | 14.05 | 14.05 | 1.07% | 47,519 |
| Jan 20, 2026 | 13.79 | 14.50 | 13.79 | 13.90 | 13.90 | -5.53% | 182,464 |
| Jan 16, 2026 | 14.98 | 14.98 | 14.65 | 14.72 | 14.72 | -0.91% | 25,540 |
| Jan 15, 2026 | 14.78 | 14.90 | 14.35 | 14.85 | 14.85 | 1.62% | 59,628 |
| Jan 14, 2026 | 14.78 | 14.78 | 14.50 | 14.61 | 14.61 | 1.41% | 34,709 |
| Jan 13, 2026 | 14.56 | 14.56 | 14.10 | 14.41 | 14.41 | -2.47% | 57,456 |
| Jan 12, 2026 | 14.84 | 14.84 | 14.60 | 14.78 | 14.78 | 0.07% | 25,819 |
| Jan 9, 2026 | 14.65 | 14.82 | 14.65 | 14.77 | 14.77 | 0.51% | 66,341 |
| Jan 8, 2026 | 15.00 | 15.00 | 14.65 | 14.69 | 14.69 | -1.61% | 22,182 |
| Jan 7, 2026 | 14.90 | 15.18 | 14.90 | 14.93 | 14.93 | 0.54% | 43,276 |
| Jan 6, 2026 | 14.90 | 15.00 | 14.69 | 14.85 | 14.85 | -0.34% | 49,998 |
| Jan 5, 2026 | 14.72 | 14.94 | 14.25 | 14.90 | 14.90 | 1.98% | 68,255 |
| Jan 2, 2026 | 14.80 | 15.00 | 14.50 | 14.61 | 14.61 | -0.58% | 33,582 |
| Dec 31, 2025 | 14.21 | 14.70 | 14.21 | 14.70 | 14.70 | 1.73% | 22,255 |
| Dec 30, 2025 | 14.79 | 14.80 | 14.30 | 14.45 | 14.45 | -0.38% | 49,313 |
| Dec 29, 2025 | 14.79 | 14.79 | 13.94 | 14.50 | 14.50 | 1.05% | 23,236 |
| Dec 26, 2025 | 13.85 | 14.36 | 13.85 | 14.35 | 14.35 | 0.70% | 19,756 |
| Dec 24, 2025 | 14.30 | 14.36 | 14.10 | 14.25 | 14.25 | -0.07% | 8,274 |
| Dec 23, 2025 | 14.28 | 14.50 | 14.23 | 14.26 | 14.26 | -0.97% | 20,515 |
| Dec 22, 2025 | 14.48 | 14.48 | 14.10 | 14.40 | 14.40 | 1.80% | 26,533 |
| Dec 19, 2025 | 14.05 | 14.22 | 13.65 | 14.15 | 14.15 | 2.31% | 32,152 |
| Dec 18, 2025 | 13.52 | 13.90 | 13.52 | 13.83 | 13.83 | 1.95% | 49,762 |
| Dec 17, 2025 | 13.92 | 13.92 | 13.50 | 13.56 | 13.56 | -2.59% | 66,367 |
| Dec 16, 2025 | 13.75 | 14.09 | 13.75 | 13.92 | 13.92 | -0.81% | 42,183 |
| Dec 15, 2025 | 14.38 | 14.38 | 14.00 | 14.03 | 14.03 | -2.41% | 27,009 |
| Dec 12, 2025 | 14.47 | 14.77 | 14.16 | 14.38 | 14.38 | -2.51% | 38,530 |
| Dec 11, 2025 | 14.83 | 14.83 | 14.52 | 14.75 | 14.75 | -2.06% | 32,803 |
| Dec 10, 2025 | 15.17 | 15.17 | 14.84 | 15.06 | 15.06 | -0.26% | 18,788 |
| Dec 9, 2025 | 15.07 | 15.20 | 15.00 | 15.10 | 15.10 | 1.62% | 16,444 |
| Dec 8, 2025 | 15.21 | 15.21 | 14.78 | 14.86 | 14.86 | -1.07% | 46,255 |
| Dec 5, 2025 | 14.75 | 15.26 | 14.75 | 15.02 | 15.02 | 2.88% | 14,101 |
| Dec 4, 2025 | 14.50 | 14.72 | 14.50 | 14.60 | 14.60 | 0.69% | 17,208 |
| Dec 3, 2025 | 14.27 | 14.51 | 14.01 | 14.50 | 14.50 | 1.61% | 34,812 |